Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.628 | 2.635 | 2.566 | 2.628 | 1,783,140 | +0.04(+1.45%) |
Jul 29, 2010 | 2.634 | 2.641 | 2.572 | 2.591 | 2,057,772 | -0.02(-0.74%) |
Jul 28, 2010 | 2.610 | 2.655 | 2.601 | 2.610 | 11,037 | +0.00(+0.11%) |
Jul 27, 2010 | 2.573 | 2.615 | 2.547 | 2.608 | 2,134,864 | +0.03(+1.35%) |
Jul 26, 2010 | 2.538 | 2.573 | 2.538 | 2.573 | 1,502,530 | +0.03(+1.31%) |
Jul 23, 2010 | 2.537 | 2.555 | 2.516 | 2.540 | 2,036,548 | +0.01(+0.49%) |
Jul 22, 2010 | 2.494 | 2.529 | 2.482 | 2.527 | 1,919,335 | +0.06(+2.59%) |
Jul 21, 2010 | 2.536 | 2.545 | 2.455 | 2.463 | 2,751,733 | -0.06(-2.42%) |
Jul 20, 2010 | 2.476 | 2.526 | 2.465 | 2.524 | 2,276,012 | +0.04(+1.45%) |
Jul 19, 2010 | 2.455 | 2.490 | 2.427 | 2.488 | 1,496,273 | +0.03(+1.13%) |
Jul 16, 2010 | 2.461 | 2.497 | 2.461 | 2.461 | 1,972,765 | -0.04(-1.55%) |
Jul 15, 2010 | 2.497 | 2.501 | 2.473 | 2.499 | 1,347,425 | +0.00(+0.11%) |
Jul 14, 2010 | 2.491 | 2.509 | 2.483 | 2.497 | 1,502,667 | -0.01(-0.22%) |
Jul 13, 2010 | 2.502 | 2.509 | 2.484 | 2.502 | 26,978 | +0.02(+0.73%) |
Jul 12, 2010 | 2.497 | 2.513 | 2.468 | 2.484 | 3,077,099 | +0.00(+0.11%) |
Jul 09, 2010 | 2.481 | 2.495 | 2.469 | 2.481 | 2,264,484 | +0.01(+0.56%) |
Jul 08, 2010 | 2.468 | 2.472 | 2.440 | 2.468 | 8,197 | +0.03(+1.14%) |
Jul 07, 2010 | 2.409 | 2.440 | 2.398 | 2.440 | 2,222,099 | +0.04(+1.68%) |
Jul 06, 2010 | 2.400 | 2.445 | 2.393 | 2.400 | 13,791 | -0.02(-0.75%) |
Jul 02, 2010 | 2.418 | 2.432 | 2.316 | 2.418 | 4,785,787 | +0.07(+3.01%) |
Jul 01, 2010 | 2.336 | 2.350 | 2.298 | 2.347 | 2,547,357 | +0.01(+0.59%) |
Jun 30, 2010 | 2.333 | 2.358 | 2.330 | 2.333 | 55,390 | -0.00(-0.18%) |
Jun 29, 2010 | 2.323 | 2.361 | 2.319 | 2.337 | 1,487,989 | -0.01(-0.24%) |
Jun 25, 2010 | 2.343 | 2.351 | 2.289 | 2.343 | 5,775,424 | +0.05(+2.36%) |
Jun 24, 2010 | 2.289 | 2.316 | 2.289 | 2.289 | 1,463 | -0.01(-0.60%) |
Jun 23, 2010 | 2.303 | 2.333 | 2.289 | 2.303 | 972,118 | -0.01(-0.24%) |
Jun 22, 2010 | 2.308 | 2.336 | 2.283 | 2.308 | 7,173 | +0.02(+0.67%) |
Jun 21, 2010 | 2.339 | 2.339 | 2.289 | 2.293 | 2,850,893 | -0.04(-1.67%) |
Jun 18, 2010 | 2.332 | 2.358 | 2.321 | 2.332 | 2,186,001 | -0.00(-0.06%) |
Jun 17, 2010 | 2.333 | 2.343 | 2.315 | 2.333 | 1,296,634 | +0.01(+0.30%) |
Jun 16, 2010 | 2.325 | 2.359 | 2.323 | 2.326 | 2,285,882 | -0.02(-0.77%) |
Jun 15, 2010 | 2.344 | 2.351 | 2.314 | 2.344 | 12,767 | +0.04(+1.71%) |
Jun 14, 2010 | 2.294 | 2.317 | 2.282 | 2.305 | 2,558,410 | +0.02(+1.07%) |
Jun 11, 2010 | 2.253 | 2.280 | 2.238 | 2.280 | 1,870,319 | +0.03(+1.26%) |
Jun 10, 2010 | 2.252 | 2.252 | 2.221 | 2.252 | 11,867 | +0.03(+1.53%) |
Jun 09, 2010 | 2.183 | 2.234 | 2.183 | 2.218 | 1,876,032 | +0.03(+1.55%) |
Jun 08, 2010 | 2.184 | 2.196 | 2.156 | 2.184 | 2,148,434 | +0.02(+0.75%) |
Jun 07, 2010 | 2.172 | 2.199 | 2.161 | 2.168 | 2,241,166 | +0.01(+0.57%) |
Jun 04, 2010 | 2.156 | 2.188 | 2.153 | 2.156 | 2,324,613 | -0.04(-1.91%) |
Jun 03, 2010 | 2.198 | 2.203 | 2.173 | 2.198 | 1,548,138 | +0.02(+1.00%) |
Jun 02, 2010 | 2.176 | 2.176 | 2.123 | 2.176 | 1,963,398 | +0.05(+2.36%) |
Jun 01, 2010 | 2.127 | 2.179 | 2.116 | 2.126 | 2,538,003 | -0.00(-0.06%) |
May 28, 2010 | 2.127 | 2.172 | 2.127 | 2.127 | 1,652,752 | -0.04(-1.88%) |
May 27, 2010 | 2.150 | 2.168 | 2.121 | 2.168 | 1,834,533 | +0.06(+2.76%) |
May 26, 2010 | 2.110 | 2.149 | 2.091 | 2.110 | 10,391 | +0.03(+1.37%) |
May 25, 2010 | 2.079 | 2.085 | 2.049 | 2.081 | 2,121,489 | -0.02(-0.78%) |
May 24, 2010 | 2.112 | 2.119 | 2.091 | 2.098 | 1,687,963 | -0.01(-0.71%) |
May 21, 2010 | 2.115 | 2.122 | 2.076 | 2.112 | 3,150,476 | -0.01(-0.70%) |
May 20, 2010 | 2.142 | 2.165 | 2.127 | 2.127 | 3,148,838 | -0.09(-4.09%) |
May 19, 2010 | 2.240 | 2.243 | 2.200 | 2.218 | 1,921,073 | -0.02(-1.09%) |
May 18, 2010 | 2.255 | 2.263 | 2.234 | 2.243 | 1,579,090 | +0.01(+0.42%) |
May 17, 2010 | 2.214 | 2.238 | 2.200 | 2.233 | 1,770,377 | +0.03(+1.48%) |
May 14, 2010 | 2.200 | 2.229 | 2.177 | 2.200 | 1,966,682 | -0.01(-0.61%) |
May 13, 2010 | 2.203 | 2.230 | 2.203 | 2.214 | 1,399,376 | +0.01(+0.49%) |
May 12, 2010 | 2.224 | 2.224 | 2.190 | 2.203 | 2,485,080 | -0.01(-0.43%) |
May 11, 2010 | 2.209 | 2.236 | 2.206 | 2.213 | 1,761,868 | +0.01(+0.68%) |
May 10, 2010 | 2.148 | 2.203 | 2.145 | 2.198 | 3,128,306 | +0.10(+4.98%) |
May 07, 2010 | 2.146 | 2.146 | 2.077 | 2.093 | 3,468,362 | -0.04(-1.72%) |
May 06, 2010 | 2.211 | 2.214 | 1.881 | 2.130 | 5,079,284 | -0.09(-4.03%) |
May 05, 2010 | 2.209 | 2.221 | 2.201 | 2.219 | 2,293,210 | -0.00(-0.12%) |
May 04, 2010 | 2.244 | 2.257 | 2.209 | 2.222 | 17,321 | -0.04(-1.68%) |